Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	30.50	30.96	30.09	30.41	30.41	2.53%	7,336,173
Apr 30, 2025	29.14	29.73	28.89	29.66	29.66	-0.24%	3,319,744
Apr 29, 2025	29.98	30.19	29.61	29.73	29.73	-1.46%	2,799,367
Apr 28, 2025	30.07	30.34	29.52	30.17	30.17	0.33%	2,954,979
Apr 25, 2025	30.33	30.47	29.86	30.07	30.07	-0.40%	2,734,940
Apr 24, 2025	29.80	30.25	29.69	30.19	30.19	1.86%	3,151,465
Apr 23, 2025	30.18	30.43	29.10	29.64	29.64	-0.24%	2,915,773
Apr 22, 2025	29.44	29.75	29.02	29.71	29.71	2.17%	3,803,819
Apr 21, 2025	28.86	29.12	28.63	29.08	29.08	0.21%	3,876,640
Apr 17, 2025	28.70	29.18	28.53	29.02	29.02	1.29%	3,561,208
Apr 16, 2025	28.86	29.13	28.41	28.65	28.65	-1.48%	3,354,178
Apr 15, 2025	28.68	29.32	28.66	29.08	29.08	1.50%	3,178,535
Apr 14, 2025	28.91	29.08	28.20	28.65	28.65	0.60%	2,946,744
Apr 11, 2025	28.03	28.73	27.85	28.48	28.48	1.42%	3,745,903
Apr 10, 2025	28.74	29.16	27.35	28.08	28.08	-3.80%	4,820,788
Apr 9, 2025	26.83	29.44	26.39	29.19	29.19	7.99%	6,415,501
Apr 8, 2025	28.93	28.93	26.62	27.03	27.03	-2.94%	5,752,032
Apr 7, 2025	27.71	29.36	26.73	27.85	27.85	-3.10%	7,206,362
Apr 4, 2025	29.34	30.23	28.71	28.74	28.74	-4.77%	10,590,739
Apr 3, 2025	30.33	31.27	29.94	30.18	30.18	-4.10%	7,911,682
Apr 2, 2025	30.88	31.73	30.88	31.47	31.27	0.19%	3,824,159
Apr 1, 2025	30.94	31.69	30.56	31.41	31.21	0.67%	4,490,484
Mar 31, 2025	30.49	31.30	30.13	31.20	31.01	1.86%	10,750,124
Mar 28, 2025	31.76	31.76	30.40	30.63	30.44	-3.80%	3,651,051
Mar 27, 2025	31.73	32.28	31.58	31.84	31.64	0.03%	2,769,935
Mar 26, 2025	31.31	31.91	31.14	31.83	31.63	1.79%	4,605,278
Mar 25, 2025	31.72	31.97	31.21	31.27	31.07	-1.23%	2,509,334
Mar 24, 2025	31.00	31.83	30.93	31.66	31.46	3.84%	3,982,161
Mar 21, 2025	30.98	30.99	30.30	30.49	30.30	-2.31%	18,725,520
Mar 20, 2025	31.10	31.72	31.01	31.21	31.02	-0.73%	2,959,073
Mar 19, 2025	31.00	31.70	31.00	31.44	31.24	1.45%	3,163,221
Mar 18, 2025	31.31	31.46	30.75	30.99	30.80	-1.18%	2,764,773
Mar 17, 2025	30.87	31.72	30.87	31.36	31.16	1.36%	2,934,043
Mar 14, 2025	30.51	31.20	30.29	30.94	30.75	2.86%	3,591,548
Mar 13, 2025	30.62	30.92	30.06	30.08	29.89	-2.15%	3,915,899
Mar 12, 2025	31.64	31.76	30.63	30.74	30.55	-1.98%	3,219,951
Mar 11, 2025	32.07	32.72	31.27	31.36	31.16	-2.09%	4,387,509
Mar 10, 2025	32.36	32.77	31.71	32.03	31.83	-1.81%	4,393,443
Mar 7, 2025	31.12	33.49	31.06	32.62	32.42	4.12%	7,333,056
Mar 6, 2025	31.36	31.92	31.04	31.33	31.13	-0.59%	4,277,838
Mar 5, 2025	30.89	31.66	30.75	31.52	31.32	2.59%	4,345,046
Mar 4, 2025	29.90	31.47	29.72	30.72	30.53	1.76%	8,287,735
Mar 3, 2025	31.96	32.10	30.05	30.19	30.00	-4.79%	7,610,796
Feb 28, 2025	31.38	31.83	31.14	31.71	31.51	-0.53%	20,830,138
Feb 27, 2025	32.55	32.61	31.78	31.88	31.68	-2.21%	4,630,478
Feb 26, 2025	32.38	33.35	32.38	32.60	32.40	0.37%	4,947,757
Feb 25, 2025	32.91	32.98	31.92	32.48	32.28	-1.13%	4,801,279
Feb 24, 2025	32.75	32.94	32.10	32.85	32.64	0.24%	4,580,127
Feb 21, 2025	33.91	34.04	32.73	32.77	32.57	-3.25%	3,272,554
Feb 20, 2025	34.54	34.68	33.10	33.87	33.66	-1.74%	4,679,342